Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.74 | 17.80 | 17.66 | 17.66 | 59,869 | +0.06(+0.34%) |
Jun 29, 2022 | 17.50 | 17.64 | 17.50 | 17.60 | 100,060 | +0.10(+0.57%) |
Jun 28, 2022 | 17.52 | 17.52 | 17.45 | 17.50 | 42,861 | -0.03(-0.17%) |
Jun 27, 2022 | 17.53 | 17.58 | 17.45 | 17.53 | 218,654 | -0.12(-0.68%) |
Jun 24, 2022 | 17.58 | 17.67 | 17.48 | 17.65 | 114,991 | +0.07(+0.40%) |
Jun 23, 2022 | 17.57 | 17.60 | 17.52 | 17.58 | 109,805 | +0.08(+0.46%) |
Jun 22, 2022 | 17.49 | 17.52 | 17.46 | 17.50 | 56,426 | +0.13(+0.75%) |
Jun 21, 2022 | 17.36 | 17.40 | 17.32 | 17.37 | 141,158 | +0.10(+0.58%) |
Jun 17, 2022 | 17.37 | 17.42 | 17.25 | 17.27 | 169,285 | -0.08(-0.46%) |
Jun 16, 2022 | 17.18 | 17.39 | 17.18 | 17.35 | 75,218 | -0.04(-0.23%) |
Jun 15, 2022 | 17.45 | 17.45 | 17.31 | 17.39 | 59,517 | +0.09(+0.52%) |
Jun 14, 2022 | 17.35 | 17.44 | 17.23 | 17.30 | 112,595 | +0.12(+0.70%) |
Jun 13, 2022 | 17.75 | 17.81 | 17.17 | 17.18 | 367,354 | -0.80(-4.45%) |
Jun 10, 2022 | 18.17 | 18.17 | 17.98 | 17.98 | 149,441 | -0.32(-1.75%) |
Jun 09, 2022 | 18.32 | 18.32 | 18.27 | 18.30 | 272,664 | -0.13(-0.73%) |
Jun 08, 2022 | 18.46 | 18.48 | 18.42 | 18.43 | 252,894 | -0.05(-0.30%) |
Jun 07, 2022 | 18.59 | 18.60 | 18.49 | 18.49 | 37,707 | -0.04(-0.22%) |
Jun 06, 2022 | 18.68 | 18.68 | 18.49 | 18.53 | 70,693 | -0.11(-0.56%) |
Jun 03, 2022 | 18.59 | 18.64 | 18.58 | 18.64 | 196,769 | -0.07(-0.40%) |
Jun 02, 2022 | 18.67 | 18.72 | 18.67 | 18.71 | 59,017 | +0.07(+0.38%) |
Jun 01, 2022 | 18.70 | 18.70 | 18.60 | 18.64 | 47,888 | +0.03(+0.16%) |
May 31, 2022 | 18.65 | 18.70 | 18.60 | 18.61 | 116,726 | -0.11(-0.59%) |
May 27, 2022 | 18.75 | 18.75 | 18.71 | 18.72 | 144,641 | +0.12(+0.65%) |
May 26, 2022 | 18.51 | 18.60 | 18.44 | 18.60 | 146,311 | +0.18(+0.98%) |
May 25, 2022 | 18.30 | 18.42 | 18.30 | 18.42 | 129,944 | +0.34(+1.88%) |
May 24, 2022 | 17.99 | 18.10 | 17.94 | 18.08 | 238,476 | +0.35(+1.97%) |
May 23, 2022 | 17.73 | 17.77 | 17.68 | 17.73 | 82,998 | +0.08(+0.45%) |
May 20, 2022 | 17.53 | 17.68 | 17.53 | 17.65 | 82,365 | +0.15(+0.86%) |
May 19, 2022 | 17.53 | 17.58 | 17.47 | 17.50 | 121,361 | +0.06(+0.34%) |
May 18, 2022 | 17.42 | 17.54 | 17.42 | 17.44 | 148,036 | -0.08(-0.46%) |
May 17, 2022 | 17.55 | 17.59 | 17.50 | 17.52 | 192,067 | -0.03(-0.17%) |
May 16, 2022 | 17.58 | 17.65 | 17.48 | 17.55 | 117,017 | -0.09(-0.51%) |
May 13, 2022 | 17.67 | 17.67 | 17.58 | 17.64 | 298,847 | -0.05(-0.28%) |
May 12, 2022 | 17.77 | 17.79 | 17.59 | 17.69 | 261,850 | -0.12(-0.67%) |
May 11, 2022 | 17.74 | 17.81 | 17.66 | 17.81 | 334,732 | +0.01(+0.06%) |
May 10, 2022 | 17.85 | 17.85 | 17.76 | 17.80 | 108,483 | -0.02(-0.11%) |
May 09, 2022 | 17.82 | 17.85 | 17.69 | 17.82 | 226,773 | +0.03(+0.17%) |
May 06, 2022 | 17.82 | 17.86 | 17.74 | 17.79 | 178,841 | -0.14(-0.78%) |
May 05, 2022 | 17.95 | 17.96 | 17.82 | 17.93 | 291,244 | -0.11(-0.61%) |
May 04, 2022 | 18.05 | 18.05 | 17.95 | 18.04 | 102,154 | +0.03(+0.17%) |
May 03, 2022 | 18.13 | 18.17 | 17.95 | 18.01 | 220,735 | +0.02(+0.11%) |
May 02, 2022 | 18.10 | 18.13 | 17.99 | 17.99 | 244,252 | -0.16(-0.88%) |
Apr 29, 2022 | 18.18 | 18.23 | 18.15 | 18.15 | 53,738 | -0.05(-0.27%) |
Apr 28, 2022 | 18.22 | 18.25 | 18.20 | 18.20 | 127,135 | -0.09(-0.49%) |
Apr 27, 2022 | 18.27 | 18.32 | 18.24 | 18.29 | 96,758 | -0.02(-0.11%) |
Apr 26, 2022 | 18.32 | 18.36 | 18.26 | 18.31 | 123,199 | +0.01(+0.05%) |
Apr 25, 2022 | 18.36 | 18.41 | 18.28 | 18.30 | 102,460 | -0.06(-0.33%) |
Apr 22, 2022 | 18.39 | 18.42 | 18.32 | 18.36 | 75,369 | -0.08(-0.43%) |
Apr 21, 2022 | 18.44 | 18.45 | 18.36 | 18.44 | 48,249 | -0.05(-0.27%) |
Apr 20, 2022 | 18.45 | 18.50 | 18.40 | 18.49 | 394,557 | +0.08(+0.43%) |
Apr 19, 2022 | 18.52 | 18.56 | 18.41 | 18.41 | 81,879 | -0.25(-1.34%) |
Apr 18, 2022 | 18.66 | 18.67 | 18.61 | 18.66 | 90,129 | -0.04(-0.21%) |
Apr 14, 2022 | 18.73 | 18.73 | 18.67 | 18.70 | 137,672 | -0.11(-0.56%) |
Apr 13, 2022 | 18.78 | 18.87 | 18.78 | 18.80 | 147,506 | +0.00(+0.03%) |
Apr 12, 2022 | 18.82 | 18.87 | 18.77 | 18.80 | 74,060 | +0.03(+0.16%) |
Apr 11, 2022 | 18.93 | 18.98 | 18.77 | 18.77 | 163,461 | -0.13(-0.69%) |
Apr 08, 2022 | 18.98 | 18.98 | 18.90 | 18.90 | 45,654 | -0.12(-0.63%) |
Apr 07, 2022 | 19.07 | 19.10 | 18.93 | 19.02 | 176,767 | -0.15(-0.78%) |
Apr 06, 2022 | 19.16 | 19.20 | 19.11 | 19.17 | 123,226 | -0.08(-0.42%) |
Apr 05, 2022 | 19.34 | 19.37 | 19.22 | 19.25 | 200,497 | -0.13(-0.67%) |
Apr 04, 2022 | 19.36 | 19.38 | 19.32 | 19.38 | 78,869 | +0.03(+0.16%) |